Gold by Gold SA ALGLD
EURONEXT · Frankreich · Nicht-Energie-Rohstoffe
€4,87-0,01 (-0,20 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4,86 | +1,25 % | €4,90 | €4,90 | €4,80 | 2,48K |
| 2026-09-29 | €4,80 | 0,00 % | €4,80 | €4,90 | €4,80 | 3,30K |
| 2026-09-28 | €4,80 | 0,00 % | €4,80 | €4,84 | €4,80 | 2,69K |
| 2026-09-25 | €4,80 | -2,04 % | €4,88 | €4,90 | €4,80 | 10,25K |
| 2026-09-24 | €4,90 | +0,20 % | €4,89 | €4,91 | €4,85 | 14,07K |
| 2026-09-23 | €4,89 | -0,41 % | €4,82 | €4,90 | €4,81 | 4,64K |
| 2026-09-22 | €4,91 | +0,61 % | €4,93 | €4,93 | €4,84 | 8,87K |
| 2026-09-21 | €4,88 | 0,00 % | €4,83 | €4,88 | €4,83 | 1,95K |
| 2026-09-18 | €4,88 | +1,24 % | €4,91 | €4,91 | €4,86 | 4,16K |
| 2026-09-17 | €4,82 | -1,23 % | €4,91 | €4,91 | €4,82 | 6,47K |
| 2026-09-16 | €4,88 | 0,00 % | €4,89 | €4,89 | €4,82 | 1,65K |
| 2026-09-15 | €4,88 | +1,46 % | €4,90 | €4,90 | €4,80 | 7,16K |
| 2026-09-14 | €4,81 | -0,62 % | €4,80 | €4,85 | €4,80 | 7,97K |
| 2026-09-11 | €4,84 | 0,00 % | €4,82 | €4,94 | €4,80 | 3,65K |
| 2026-09-10 | €4,84 | -2,22 % | €4,96 | €4,97 | €4,84 | 16,55K |
| 2026-09-09 | €4,95 | +0,41 % | €4,97 | €4,97 | €4,92 | 5,65K |
| 2026-09-08 | €4,93 | -0,20 % | €4,97 | €4,97 | €4,92 | 3,75K |
| 2026-09-07 | €4,94 | +0,41 % | €4,98 | €4,98 | €4,90 | 4,85K |
| 2026-09-04 | €4,92 | +0,20 % | €4,91 | €4,98 | €4,90 | 7,57K |
| 2026-09-03 | €4,91 | -1,21 % | €4,97 | €4,98 | €4,90 | 4,92K |
| 2026-09-02 | €4,97 | +1,22 % | €4,93 | €4,98 | €4,88 | 15,21K |
| 2026-09-01 | €4,91 | +1,45 % | €4,89 | €4,92 | €4,86 | 3,38K |
| 2026-08-31 | €4,84 | -0,62 % | €4,93 | €4,93 | €4,84 | 9,02K |
| 2026-08-28 | €4,87 | +0,21 % | €4,89 | €4,96 | €4,86 | 3,51K |
| 2026-08-27 | €4,86 | -0,82 % | €4,89 | €4,94 | €4,86 | 8,56K |
| 2026-08-26 | €4,90 | -1,01 % | €4,95 | €4,99 | €4,89 | 6,05K |
| 2026-08-25 | €4,95 | -0,80 % | €4,99 | €5,06 | €4,91 | 10,15K |
| 2026-08-24 | €4,99 | +1,84 % | €5,08 | €5,08 | €4,88 | 11,76K |
| 2026-08-21 | €4,90 | -0,41 % | €4,90 | €4,99 | €4,90 | 7,02K |
| 2026-08-20 | €4,92 | +1,44 % | €4,85 | €4,92 | €4,80 | 7,04K |
| 2026-08-19 | €4,85 | 0,00 % | €4,95 | €5,08 | €4,82 | 5,08K |
| 2026-08-18 | €4,85 | -1,02 % | €4,87 | €4,97 | €4,82 | 4,14K |
| 2026-08-17 | €4,90 | +0,41 % | €4,88 | €4,99 | €4,87 | 3,76K |
| 2026-08-14 | €4,88 | -1,01 % | €4,94 | €5,10 | €4,88 | 7,28K |
| 2026-08-13 | €4,93 | -0,40 % | €5,00 | €5,00 | €4,91 | 2,36K |
| 2026-08-12 | €4,95 | +1,43 % | €4,88 | €5,02 | €4,85 | 10,04K |
| 2026-08-11 | €4,88 | +0,62 % | €4,86 | €4,95 | €4,86 | 2,58K |
| 2026-08-10 | €4,85 | -0,61 % | €4,99 | €4,99 | €4,82 | 5,45K |
| 2026-08-07 | €4,88 | -2,20 % | €4,99 | €5,00 | €4,88 | 9,32K |
| 2026-08-06 | €4,99 | 0,00 % | €4,98 | €5,00 | €4,91 | 2,28K |
| 2026-08-05 | €4,99 | 0,00 % | €5,16 | €5,16 | €4,88 | 8,68K |
| 2026-08-04 | €4,99 | +1,84 % | €4,94 | €5,12 | €4,88 | 19,04K |
| 2026-08-03 | €4,90 | 0,00 % | €4,95 | €4,95 | €4,86 | 2,66K |
| 2026-07-31 | €4,90 | -1,21 % | €4,95 | €4,95 | €4,85 | 773 |
| 2026-07-30 | €4,96 | +4,42 % | €4,92 | €4,96 | €4,72 | 3,91K |
| 2026-07-29 | €4,75 | -5,00 % | €5,00 | €5,00 | €4,71 | 6,42K |
| 2026-07-28 | €5,00 | 0,00 % | €4,99 | €5,00 | €4,85 | 2,55K |
| 2026-07-27 | €5,00 | 0,00 % | €4,85 | €5,06 | €4,85 | 3,78K |
| 2026-07-24 | €5,00 | +0,20 % | €4,82 | €5,00 | €4,82 | 3,70K |
| 2026-07-23 | €4,99 | +1,84 % | €5,00 | €5,00 | €4,83 | 2,91K |
| 2026-07-22 | €4,90 | -0,81 % | €4,70 | €5,10 | €4,70 | 4,07K |
| 2026-07-21 | €4,94 | -1,20 % | €5,08 | €5,16 | €4,72 | 9,22K |
| 2026-07-20 | €5,00 | +2,46 % | €4,88 | €5,16 | €4,88 | 5,95K |
| 2026-07-17 | €4,88 | +1,67 % | €4,80 | €4,90 | €4,67 | 1,77K |
| 2026-07-16 | €4,80 | -2,04 % | €4,90 | €4,90 | €4,80 | 4,49K |
| 2026-07-15 | €4,90 | -1,21 % | €4,96 | €4,96 | €4,75 | 4,38K |
| 2026-07-14 | €4,96 | +5,53 % | €4,70 | €4,96 | €4,53 | 5,09K |
| 2026-07-13 | €4,70 | -3,49 % | €4,80 | €4,88 | €4,51 | 12,52K |
| 2026-07-10 | €4,87 | +3,40 % | €5,18 | €5,18 | €4,80 | 21,97K |
| 2026-07-09 | €4,71 | +8,53 % | €4,68 | €4,71 | €4,40 | 5,91K |
| 2026-07-08 | €4,34 | -9,58 % | €4,76 | €4,80 | €4,30 | 12,75K |
| 2026-07-07 | €4,80 | -3,03 % | €5,12 | €5,12 | €4,80 | 4,17K |
| 2026-07-06 | €4,95 | +4,21 % | €4,87 | €5,16 | €4,75 | 17,41K |
| 2026-07-03 | €4,75 | +1,06 % | €4,80 | €4,96 | €4,61 | 21,86K |
| 2026-07-02 | €4,70 | +5,38 % | €4,77 | €5,24 | €4,40 | 68,19K |
| 2026-07-01 | €4,46 | +7,47 % | €4,24 | €4,65 | €4,16 | 12,28K |
| 2026-06-30 | €4,15 | -3,26 % | €4,29 | €4,39 | €4,15 | 3,27K |
| 2026-06-29 | €4,29 | +2,14 % | €4,20 | €4,40 | €4,04 | 9,13K |
| 2026-06-26 | €4,20 | +5,00 % | €4,06 | €4,24 | €3,97 | 9,39K |
| 2026-06-25 | €4,00 | +0,76 % | €3,99 | €4,07 | €3,92 | 6,90K |
| 2026-06-24 | €3,97 | 0,00 % | €4,00 | €4,00 | €3,91 | 5,77K |
| 2026-06-23 | €3,97 | -4,57 % | €4,02 | €4,15 | €3,91 | 11,72K |
| 2026-06-22 | €4,16 | 0,00 % | €3,98 | €4,19 | €3,93 | 24,03K |
| 2026-06-19 | €4,16 | -0,24 % | €4,24 | €4,25 | €4,06 | 7,53K |
| 2026-06-18 | €4,17 | -4,58 % | €4,17 | €4,29 | €4,06 | 16,03K |
| 2026-06-17 | €4,37 | -1,58 % | €4,44 | €4,44 | €4,11 | 10,72K |
| 2026-06-16 | €4,44 | +5,71 % | €4,37 | €4,45 | €4,21 | 16,42K |
| 2026-06-15 | €4,20 | -9,29 % | €4,60 | €4,60 | €4,02 | 47,53K |
| 2026-06-12 | €4,63 | -22,05 % | €4,51 | €4,98 | €4,29 | 57,91K |
| 2026-06-11 | €5,94 | -19,73 % | €6,00 | €6,00 | €5,94 | 14,39K |
| 2026-06-10 | €7,40 | 0,00 % | €7,40 | €7,40 | €7,40 | 0 |
| 2026-06-09 | €7,40 | +23,33 % | €7,50 | €7,50 | €7,40 | 5,04K |
| 2026-06-08 | €6,00 | 0,00 % | €5,98 | €6,00 | €5,98 | 4,95K |
| 2026-06-05 | €6,00 | -17,81 % | €6,60 | €6,60 | €6,00 | 6,88K |
| 2026-06-04 | €7,30 | -6,41 % | €7,20 | €7,30 | €7,20 | 15,38K |
| 2026-06-03 | €7,80 | -2,50 % | €8,00 | €8,00 | €7,80 | 15,49K |
| 2026-06-02 | €8,00 | +6,95 % | €7,80 | €8,00 | €7,80 | 21,31K |
| 2026-06-01 | €7,48 | +22,22 % | €6,40 | €7,48 | €6,40 | 9,30K |
| 2026-05-29 | €6,12 | +2,00 % | €6,12 | €6,12 | €6,12 | 7,39K |
| 2026-05-28 | €6,00 | +5,26 % | €5,86 | €6,00 | €5,86 | 7,64K |